Quantcast

S&P Homebuilders Select Industry Index Historical Stock Prices

(ETF)
XHB 
$35.63
*  
0.78
2.24%
Get XHB Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading XHB now


Community Rating:
View:    XHB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.98 35.67 34.78 35.63 3,809,420
10/15/2018 34.7 35.115 34.7 34.85 2,043,582
10/12/2018 35.46 35.55 34.48 34.86 5,726,019
10/11/2018 35.45 35.905 34.96 34.98 5,632,356
10/10/2018 36.12 36.35 35.52 35.54 4,411,441
10/09/2018 37.12 37.2 36.2 36.2 4,897,909
10/08/2018 37.03 37.34 36.97 37.27 2,824,048
10/05/2018 37.43 37.66 36.71 37.18 3,647,811
10/04/2018 37.82 37.8293 37.22 37.46 4,038,544
10/03/2018 38.11 38.315 37.85 37.94 3,841,313
10/02/2018 38.28 38.555 38.07 38.08 2,381,107
10/01/2018 38.42 38.7 38.22 38.3 1,908,966
09/28/2018 38.64 38.89 38.37 38.44 2,017,087
09/27/2018 38.87 38.96 38.64 38.67 1,754,180
09/26/2018 39.5 39.57 38.89 38.96 2,866,317
09/25/2018 39.46 39.54 39.2 39.31 2,661,808
09/24/2018 39.8 39.9099 39.345 39.39 2,528,876
09/21/2018 39.91 40.04 39.74 39.91 3,369,232
09/20/2018 40.36 40.5 39.92 40.1 3,319,747
09/19/2018 40.27 40.64 40.185 40.22 2,356,106
09/18/2018 40.02 40.38 39.915 40.24 1,406,254
09/17/2018 40.36 40.51 40.04 40.09 2,142,331
09/14/2018 40.16 40.46 39.98 40.37 1,683,363
09/13/2018 40.63 40.76 39.93 40.23 3,966,925
09/12/2018 40.46 40.715 40.26 40.63 2,568,630
09/11/2018 40.3 40.74 40.06 40.45 3,597,286
09/10/2018 40.16 40.48 40.12 40.31 1,492,774
09/07/2018 40.14 40.29 39.87 40 1,724,247
09/06/2018 40.46 40.8 40.21 40.36 1,579,549
09/05/2018 40.11 40.58 40.05 40.48 1,597,935
09/04/2018 39.87 40.22 39.835 40.15 1,740,661
08/31/2018 39.88 40.15 39.83 40.02 1,977,800
08/30/2018 40.21 40.26 39.89 39.99 2,291,028
08/29/2018 40.53 40.53 40.15 40.33 1,260,453
08/28/2018 40.62 40.67 40.39 40.45 1,650,552
08/27/2018 40.49 40.905 40.47 40.63 1,671,684
08/24/2018 40.48 40.57 40.36 40.39 1,182,321
08/23/2018 40.54 40.66 40.344 40.47 2,163,716
08/22/2018 40.71 40.78 40.46 40.49 2,162,643
08/21/2018 40.01 40.72 39.94 40.62 3,460,509
08/20/2018 39.52 39.73 39.52 39.6 1,595,714
08/17/2018 39.16 39.58 39.16 39.47 2,460,013
08/16/2018 39.15 39.5501 39.13 39.24 1,592,366
08/15/2018 38.9 39.07 38.54 39.05 3,567,312
08/14/2018 38.63 39.21 38.63 39.05 2,048,232
08/13/2018 39.33 39.33 38.47 38.63 2,844,554
08/10/2018 39.66 39.7 39.15 39.33 2,107,330
08/09/2018 39.78 40.185 39.78 39.84 1,239,774
08/08/2018 39.95 40.08 39.69 39.73 2,169,494
08/07/2018 39.62 40.13 39.62 39.97 2,121,783
08/06/2018 39.43 39.63 39.28 39.59 2,056,177
08/03/2018 39.38 39.6699 39.24 39.49 1,378,837
08/02/2018 39.15 39.51 39.075 39.37 1,736,796
08/01/2018 39.5 39.78 39.23 39.38 2,307,898
07/31/2018 39.22 39.745 39.01 39.62 2,943,510
07/30/2018 39.13 39.46 39.105 39.14 2,773,283
07/27/2018 39.45 39.71 39.09 39.17 3,662,190
07/26/2018 38.87 39.46 38.72 39.37 3,656,016
07/25/2018 39.57 39.67 38.665 39.11 7,751,918
07/24/2018 40.44 40.56 39.73 39.85 5,092,046
07/23/2018 40.92 41.22 40.4734 40.55 1,639,485
07/20/2018 41.34 41.43 40.96 41 1,606,338
07/19/2018 41.08 41.595 40.99 41.46 2,387,857
07/18/2018 40.99 41.11 40.77 41.08 2,141,903
07/17/2018 40.47 41.175 40.47 41.14 1,931,324
07/16/2018 40.79 40.79 40.43 40.55 1,411,219
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XHB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio